Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.57 | 23.62 | 22.36 | 22.92 | 3,062,956 | -0.02(-0.10%) |
Jul 30, 2008 | 22.48 | 23.14 | 22.12 | 22.94 | 4,265,148 | +0.59(+2.66%) |
Jul 29, 2008 | 22.35 | 22.72 | 21.32 | 22.35 | 3,738,130 | +1.08(+5.06%) |
Jul 28, 2008 | 20.86 | 21.50 | 20.55 | 21.27 | 3,726,400 | +0.36(+1.73%) |
Jul 25, 2008 | 21.85 | 21.94 | 20.76 | 20.91 | 4,147,660 | -1.03(-4.70%) |
Jul 24, 2008 | 22.48 | 22.81 | 21.83 | 21.94 | 2,432,400 | -0.65(-2.86%) |
Jul 23, 2008 | 21.48 | 23.78 | 21.20 | 22.59 | 4,244,846 | +0.64(+2.91%) |
Jul 22, 2008 | 21.57 | 22.21 | 21.02 | 21.95 | 4,201,470 | +0.11(+0.48%) |
Jul 21, 2008 | 21.79 | 22.35 | 21.48 | 21.85 | 3,285,604 | -0.04(-0.17%) |
Jul 18, 2008 | 22.62 | 22.73 | 21.66 | 21.88 | 5,440,411 | -0.76(-3.36%) |
Jul 17, 2008 | 22.13 | 23.29 | 21.88 | 22.64 | 6,228,301 | +0.50(+2.28%) |
Jul 16, 2008 | 20.77 | 22.24 | 20.68 | 22.14 | 5,991,434 | +1.44(+6.98%) |
Jul 15, 2008 | 20.10 | 21.18 | 19.59 | 20.69 | 8,534,203 | +0.28(+1.36%) |
Jul 14, 2008 | 23.32 | 23.32 | 19.86 | 20.42 | 10,871,275 | -2.22(-9.81%) |
Jul 11, 2008 | 22.70 | 23.21 | 21.90 | 22.64 | 5,346,258 | -0.83(-3.53%) |
Jul 10, 2008 | 24.25 | 24.36 | 23.00 | 23.46 | 5,209,384 | -0.96(-3.91%) |
Jul 09, 2008 | 24.52 | 25.06 | 23.93 | 24.42 | 3,826,504 | +0.01(+0.03%) |
Jul 08, 2008 | 24.22 | 24.55 | 23.37 | 24.41 | 4,458,053 | +0.19(+0.78%) |
Jul 07, 2008 | 24.40 | 25.38 | 23.58 | 24.22 | 4,544,967 | -0.11(-0.46%) |
Jul 04, 2008 | 24.31 | 24.56 | 23.48 | 24.34 | 1,671,692 | +0.00(+0.00%) |
Jul 03, 2008 | 24.31 | 24.56 | 23.48 | 24.34 | 1,671,692 | +0.15(+0.62%) |
Jul 02, 2008 | 24.08 | 24.81 | 24.01 | 24.19 | 4,424,768 | +0.27(+1.13%) |
Jul 01, 2008 | 23.29 | 24.06 | 22.97 | 23.91 | 4,565,370 | +0.41(+1.73%) |
Jun 30, 2008 | 23.94 | 24.34 | 23.16 | 23.51 | 3,547,391 | -0.72(-2.98%) |
Jun 27, 2008 | 23.79 | 24.46 | 23.43 | 24.23 | 4,233,760 | +0.65(+2.78%) |
Jun 26, 2008 | 24.08 | 24.08 | 23.40 | 23.58 | 3,276,291 | -0.75(-3.09%) |
Jun 25, 2008 | 24.11 | 25.02 | 23.94 | 24.33 | 3,020,797 | +0.38(+1.60%) |
Jun 24, 2008 | 23.75 | 24.38 | 23.25 | 23.94 | 3,625,717 | -0.17(-0.69%) |
Jun 23, 2008 | 25.03 | 25.14 | 23.85 | 24.11 | 4,955,404 | -0.75(-3.03%) |
Jun 20, 2008 | 25.78 | 25.78 | 24.64 | 24.86 | 3,949,004 | -1.07(-4.12%) |
Jun 19, 2008 | 24.91 | 25.93 | 24.58 | 25.93 | 4,154,663 | +0.97(+3.89%) |
Jun 18, 2008 | 25.37 | 25.59 | 24.68 | 24.96 | 3,810,935 | -0.62(-2.44%) |
Jun 17, 2008 | 26.19 | 26.25 | 25.37 | 25.59 | 3,310,774 | -0.11(-0.41%) |
Jun 16, 2008 | 25.19 | 26.02 | 25.04 | 25.69 | 4,626,434 | +0.24(+0.95%) |
Jun 13, 2008 | 24.88 | 25.47 | 24.76 | 25.45 | 4,827,060 | +0.61(+2.45%) |
Jun 12, 2008 | 24.09 | 25.57 | 24.09 | 24.84 | 7,837,468 | +0.85(+3.54%) |
Jun 11, 2008 | 23.07 | 24.10 | 22.83 | 23.99 | 5,848,761 | +0.92(+3.98%) |
Jun 10, 2008 | 22.78 | 23.33 | 22.64 | 23.07 | 3,431,181 | -0.34(-1.45%) |
Jun 09, 2008 | 23.24 | 23.82 | 22.90 | 23.41 | 2,904,510 | +0.35(+1.50%) |
Jun 06, 2008 | 24.22 | 24.46 | 22.80 | 23.06 | 4,229,037 | -1.32(-5.40%) |
Jun 05, 2008 | 23.85 | 24.41 | 23.55 | 24.38 | 5,261,808 | +0.72(+3.05%) |
Jun 04, 2008 | 23.36 | 23.73 | 23.30 | 23.66 | 3,545,733 | +0.12(+0.51%) |
Jun 03, 2008 | 23.33 | 23.63 | 23.11 | 23.54 | 4,199,291 | +0.37(+1.59%) |
Jun 02, 2008 | 23.37 | 23.37 | 22.77 | 23.17 | 2,736,910 | -0.20(-0.87%) |
May 30, 2008 | 23.52 | 23.54 | 22.83 | 23.37 | 4,650,495 | +0.30(+1.30%) |
May 29, 2008 | 22.82 | 23.80 | 22.39 | 23.07 | 9,194,111 | +1.60(+7.47%) |
May 28, 2008 | 20.72 | 21.54 | 20.72 | 21.47 | 4,325,390 | +0.79(+3.82%) |
May 27, 2008 | 20.42 | 21.19 | 20.13 | 20.68 | 2,546,233 | +0.43(+2.12%) |
May 26, 2008 | 20.27 | 20.39 | 19.87 | 20.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.27 | 20.39 | 19.87 | 20.25 | 2,300,756 | -0.08(-0.41%) |
May 22, 2008 | 20.02 | 20.63 | 19.88 | 20.33 | 2,579,152 | +0.31(+1.54%) |
May 21, 2008 | 20.96 | 21.14 | 19.84 | 20.02 | 2,723,327 | -0.73(-3.52%) |
May 20, 2008 | 20.96 | 20.96 | 20.48 | 20.75 | 1,607,852 | -0.33(-1.57%) |
May 19, 2008 | 21.49 | 21.53 | 20.98 | 21.09 | 1,364,262 | -0.44(-2.06%) |
May 16, 2008 | 22.07 | 22.07 | 21.18 | 21.53 | 2,201,409 | -0.47(-2.12%) |
May 15, 2008 | 21.92 | 22.06 | 21.21 | 22.00 | 3,350,473 | +0.15(+0.69%) |
May 14, 2008 | 21.86 | 22.15 | 21.63 | 21.85 | 1,977,601 | +0.21(+0.97%) |
May 13, 2008 | 21.52 | 21.87 | 21.25 | 21.63 | 2,764,260 | +0.24(+1.13%) |
May 12, 2008 | 20.78 | 21.44 | 20.78 | 21.39 | 2,153,437 | +0.47(+2.27%) |
May 09, 2008 | 20.87 | 21.09 | 20.56 | 20.92 | 1,250,244 | -0.02(-0.07%) |
May 08, 2008 | 21.07 | 21.07 | 20.33 | 20.93 | 2,595,584 | +0.10(+0.47%) |
May 07, 2008 | 20.92 | 21.11 | 20.78 | 20.84 | 3,019,105 | -0.16(-0.75%) |
May 06, 2008 | 20.62 | 21.09 | 20.60 | 20.99 | 2,256,285 | +0.09(+0.43%) |
May 05, 2008 | 21.37 | 21.48 | 20.77 | 20.90 | 3,639,856 | -0.40(-1.87%) |
May 02, 2008 | 20.99 | 21.56 | 20.99 | 21.30 | 4,282,286 | +0.34(+1.62%) |